Tour v509
AU
ANGLOGOLD ASHANTI PL
$96.30 +1.29%
$96.49 (+0.20%)🌙
as of 08/14 06:12 PM
(8/13 18:13) ◀
|
Friday, August 14, 2026 (6:12pm)
January 2026
|
▶ (8/17 18:12)
◀ 8/14 18:12 ▶

Option Volume

Detail
ℹ
Current (08/14) 1,747
Calls: 1,515 (87%)
Puts: 232 (13%)
Prior (08/13) 1,122
Calls: 866 (77%)
Puts: 256 (23%)
Current vs Prior +55.70%
Calls: +74.94% (Calls)
Puts: -9.38% (Puts)
Prior 7-Day Total 18,732
Calls: 10,663 (57%)
Puts: 8,069 (43%)
Prior 7-Day Average 2,676
Calls: 1,523 (57%)
Puts: 1,152 (43%)
Current vs Prior 7-Day Avg -34.72%
Calls: -0.54%
Puts: -79.87%
Sentiment BULLISH

Dollar Volume

Detail
ℹ
Current (08/14) $447.1K
Calls: $336.6K (75%)
Puts: $110.5K (25%)
Prior (08/13) $799.5K
Calls: $714.2K (89%)
Puts: $85.3K (11%)
Current vs Prior -44.08%
Calls: -52.87%
Puts: +29.59%
Prior 7-Day Total $12.79M
Calls: $7.98M (62%)
Puts: $4.81M (38%)
Prior 7-Day Average $1.83M
Calls: $1.14M (62%)
Puts: $687.7K (38%)
Current vs Prior 7-Day Avg -75.53%
Calls: -70.46%
Puts: -83.93%
Sentiment BULLISH

Put/Call Ratio

Detail
ℹ
Current (08/14) 0.15
Prior (08/13) 0.30
Current vs Prior -48.20%
Prior 7-Day Average 0.97
Current vs Prior 7-Day Avg -84.19%
Sentiment BULLISH

Open Interest

Detail
ℹ
Current (08/14) 24,426
Calls: 12,661 (52%)
Puts: 11,765 (48%)
Prior (08/13) 19,939
Calls: 12,507 (63%)
Puts: 7,432 (37%)
Current vs Prior +22.50%
Prior 7-Day Total 292,678
Calls: 131,909 (45%)
Puts: 160,769 (55%)
Prior 7-Day Average 41,811
Calls: 18,844 (45%)
Puts: 22,967 (55%)
Current vs Prior 7-Day Avg -41.58%
Sentiment BEARISH

Expected Move

Detail
ℹ
Expiry (08/21) | Next (09/18)Expiry (08/21) | Next (09/18)
Current 5.09% | 13.19%5.09% | 13.19%
Prior 6.47% | 13.88%6.47% | 13.88%
Current vs Prior -21.34% | -5.02%-21.34% | -5.02%
Prior 7-Day Avg 7.74% | 13.81%7.74% | 13.81%
Current vs 7-Day Avg -34.26% | -4.51%-34.26% | -4.51%
Prior 7-Day Eod 6.47% | 13.88%6.47% | 13.88%
Current vs 7-Day Eod -21.34% | -5.02%-21.34% | -5.02%
Sentiment BULLISHBULLISH

Relative Spread

Detail
ℹ
Expiry | Next
Current 11.03% | 11.88%
Calls: 11.24% | 19.18%
Puts: 10.81% | 4.58%
Prior 11.03% | 11.88%
Calls: 11.24% | 19.18%
Puts: 10.81% | 4.58%
Current vs Prior +0.00% | +0.00%
Prior 7-Day Avg 12.48% | 11.37%
Calls: 12.46% | 16.65%
Puts: 12.50% | 6.10%
Current vs 7-Day Avg -11.65% | +4.45%
Liquidity Expensive
+
Add Card

🤖 AI Insights

Strong bullish conviction with 75% of dollar volume in calls ($336.6K) vs puts ($110.5K). Above-average activity with volume up 56% vs prior. Extreme bullish P/C ratio of 0.15 - heavy call buying (1,515 calls vs 232 puts). P/C ratio dropping 48% - sentiment shifting bullish.

Smart Money BULLISH
Retail Flow BULLISH
Overall BULLISH
Dollar Volume
Option Volume
Put/Call Ratio
Open Interest
Expected Move
Current BULLISH
Prior BULLISH
7-Day Avg BULLISH
Current BULLISH
Prior BULLISH
7-Day Avg NEUTRAL
Current BULLISH
Prior BULLISH
7-Day Avg NEUTRAL
Current NEUTRAL
Prior BULLISH
7-Day Avg NEUTRAL
Current BEARISH
Prior BULLISH
7-Day Avg BULLISH

📈 Options Analysis

🎯 Tightest Spreads
💰 Best Value Under $1
📊 High Delta (ITM)
🔥 High Volume
⏰ Backwardation
📈 Debit Spreads
📉 Credit Spreads
📅 Calendar Spreads
⚡ Straddles
🔀 Strangles
🦅 Iron Condors
🦋 Butterflies
⚖️ Ratio Spreads
🛡️ Covered Calls

Options with the tightest bid-ask spreads (<10%). Lower spreads = better fills and less slippage. Showing top 2 of results (avg 5.9%, best 4.7%)

CALLS (1)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$95.00Sep 186.206.50$6.354.7%920.53181
PUTS (1)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$100.00Sep 188.108.70$8.407.1%90.5826

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. -- found (avg $--, cheapest $--)

No options available for this category

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 8 found (avg delta 0.73, highest 0.96)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$80.00Sep 1815.7017.70$16.7012.0%10.96--
$90.00Aug 215.807.60$6.7026.9%130.962.0K
$85.00Sep 1811.5014.40$12.9522.4%30.84--
$90.00Sep 188.509.60$9.0512.2%70.68156
$95.00Aug 212.503.10$2.8021.4%80.571.4K
PUTS (2)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$100.00Aug 214.906.60$5.7529.6%20.72105
$100.00Sep 188.108.70$8.407.1%90.5826

Most actively traded options today. High liquidity = easy entry/exit. 20 active (total vol 580, top 258)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$100.00Aug 210.851.40$1.1348.7%2580.28499
$95.00Sep 186.206.50$6.354.7%920.53181
$100.00Sep 183.904.70$4.3018.6%460.41156
$105.00Sep 182.603.20$2.9020.7%370.30162
$110.00Sep 181.552.10$1.8330.1%140.21345
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$95.00Sep 185.007.70$6.3542.5%330.471.1K
$80.00Sep 180.700.90$0.8025.0%240.11981
$95.00Aug 211.952.25$2.1014.3%90.44106
$100.00Sep 188.108.70$8.407.1%90.5826
$85.00Sep 181.451.95$1.7029.4%80.20256

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. -- strikes (avg --%, max --%)

No setups found for this strategy

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 12 found (best R:R 1.44, avg 2.85)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$90.00$95.00Sep 18$2.70$2.30$2.7068%0.85$92.70
$100.00$105.00Sep 18$1.40$3.60$1.4041%2.57$101.40
$95.00$100.00Sep 18$2.05$2.95$2.0553%1.44$97.05
$110.00$115.00Sep 18$0.58$4.42$0.5821%7.62$110.58
$95.00$100.00Aug 21$1.67$3.33$1.6757%1.99$96.67
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$100.00$95.00Sep 18$2.05$2.95$2.0558%1.44$97.95
$85.00$80.00Sep 18$0.90$4.10$0.9020%4.56$84.10
$90.00$85.00Sep 18$1.75$3.25$1.7533%1.86$88.25
$95.00$90.00Aug 21$1.75$3.25$1.7544%1.86$93.25
$95.00$90.00Sep 18$2.90$2.10$2.9047%0.72$92.10

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 8 found (best R:R 1.38, avg 0.46)

BEAR CALL (4)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$100.00$105.00Aug 21$0.75$0.75$4.2572%0.18$100.75
$105.00$110.00Sep 18$1.07$1.07$3.9370%0.27$106.07
$110.00$115.00Sep 18$0.58$0.58$4.4279%0.13$110.58
$100.00$105.00Sep 18$1.40$1.40$3.6059%0.39$101.40
BULL PUT (4)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$95.00$90.00Sep 18$2.90$2.90$2.1053%1.38$92.10
$95.00$90.00Aug 21$1.75$1.75$3.2556%0.54$93.25
$90.00$85.00Sep 18$1.75$1.75$3.2567%0.54$88.25
$85.00$80.00Sep 18$0.90$0.90$4.1080%0.22$84.10

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 2 found (avg debit $3.90, cheapest $3.55)

CALLS (1)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$95.00Aug 21Sep 18$3.5545.9%52.9%
PUTS (1)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$95.00Aug 21Sep 18$4.2545.9%52.9%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 6 found (cheapest 5.09% of stock, avg 9.82%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$95.00Aug 21$2.80$2.10$4.90$90.10$99.905.09%
$100.00Aug 21$1.13$5.75$6.88$93.12$106.887.14%
$90.00Aug 21$6.70$0.35$7.05$82.95$97.057.32%
$90.00Sep 18$9.05$3.45$12.50$77.50$102.5012.98%
$95.00Sep 18$6.35$6.35$12.70$82.30$107.7013.19%
$100.00Sep 18$4.30$8.40$12.70$87.30$112.7013.19%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 20 found (cheapest 0.76% of stock, avg 5.10%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$105.00$90.00Aug 21$0.38$0.35$0.73$89.27$105.73
$100.00$90.00Aug 21$1.13$0.35$1.48$88.52$101.48
$115.00$80.00Sep 18$1.25$0.80$2.05$77.95$117.05
$110.00$80.00Sep 18$1.83$0.80$2.63$77.37$112.63
$115.00$85.00Sep 18$1.25$1.70$2.95$82.05$117.95
$110.00$85.00Sep 18$1.83$1.70$3.53$81.47$113.53
$105.00$95.00Aug 21$0.38$2.10$2.48$92.52$107.48
$100.00$95.00Aug 21$1.13$2.10$3.23$91.77$103.23
$105.00$80.00Sep 18$2.90$0.80$3.70$76.30$108.70
$105.00$85.00Sep 18$2.90$1.70$4.60$80.40$109.60

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 4 found (best R:R 1.29, avg credit $2.15)

Put SpreadCall SpreadExpiryCreditMax LossPOPR:RBE LowBE High
85/90105/110Sep 18$2.82$2.1836%1.29$87.18$107.82
85/90110/115Sep 18$2.33$2.6746%0.87$87.67$112.33
80/85105/110Sep 18$1.97$3.0350%0.65$83.03$106.97
80/85110/115Sep 18$1.48$3.5258%0.42$83.52$111.48

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 10 found (best R:R 4.43, cheapest $0.33)

CALLS (5)
LowMidHighExpiryDebitMax GainPOPR:R
$95.00$100.00$105.00Aug 21$0.92$4.0846%4.43
$90.00$95.00$100.00Aug 21$2.23$2.7768%1.24
$100.00$105.00$110.00Sep 18$0.33$4.6720%14.15
$90.00$95.00$100.00Sep 18$0.65$4.3528%6.69
$95.00$100.00$105.00Sep 18$0.65$4.3523%6.69
PUTS (3)
LowMidHighExpiryDebitMax GainPOPR:R
$90.00$95.00$100.00Aug 21$1.90$3.1059%1.63
$80.00$85.00$90.00Sep 18$0.85$4.1522%4.88
$85.00$90.00$95.00Sep 18$1.15$3.8526%3.35

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 14 found (best net $-0.55, 7 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$105.00$110.001:2Sep 18-$0.76$4.24
$100.00$105.001:2Sep 18-$1.50$3.50
$110.00$115.001:2Sep 18-$0.67$4.33
$95.00$100.001:2Sep 18-$2.25$2.75
$90.00$95.001:2Sep 18-$3.65$1.35
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$95.00$90.001:2Sep 18-$0.55$4.45
$100.00$95.001:2Sep 18-$4.30$0.70
$100.00$95.001:2Aug 21$1.55$3.45
$90.00$85.001:2Sep 18$0.05$4.95
$85.00$80.001:2Sep 18$0.10$4.90

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 6 found (best yield 4.05%, avg 1.72%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$100.00Sep 18$3.900.413.8%4.05%7.89%46156
$105.00Sep 18$2.600.309.0%2.70%11.73%37162
$110.00Sep 18$1.550.2114.2%1.61%15.84%14345
$115.00Sep 18$0.850.1519.4%0.88%20.30%358
$100.00Aug 21$0.850.283.8%0.88%4.72%258499
$105.00Aug 21$0.200.119.0%0.21%9.24%2487

Current 5-Minute Volume Snapshots

Time (HH:MM) Total Volume Call Volume Put Volume Volume Change
Loading data...

Prior's 5-Minute Volume Snapshots

Time (HH:MM) Total Volume Call Volume Put Volume Volume Change
Loading data...

Current Put/Call Breakdown

Total Calls 1,515
Total Puts 232
Put/Call Ratio 0.15
Net Difference 1,283

Prior's Put/Call Breakdown

Total Calls 866
Total Puts 256
Put/Call Ratio 0.30
Net Difference 610

Prior 7-Day Put/Call Summary

Total Calls 10,663
Total Puts 8,069
Average Put/Call Ratio 0.97
Ratio Trend Falling

Daily Put/Call History (Last 7 Days)

Date Calls Puts Ratio Net Diff
Loading data...

Upcoming Earnings - 2 Weeks Prior

Loading earnings data...

Upcoming Earnings - 1 Week Prior

Loading earnings data...

Earnings This Week

Loading earnings data...

Earnings - Day Before / Day After

Loading earnings data...

Options Activity Around Earnings

Ticker Earnings Date Days Away Call Volume Put Volume IV Rank
Loading data...

Chart Title

Price — Past 7 Days

Add Card

CI/CD Results
App Log
Loading...
Requests
New Request
View All